ACM 리서치 (ACMR)

ACMR
🏛️ 미국 →
38.63
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 7.38 7.72 7.38 7.71 0.4M
2022-12-29 7.20 7.71 7.15 7.58 0.5M
2022-12-28 7.13 7.26 6.91 7.08 0.6M
2022-12-27 7.43 7.44 7.16 7.20 0.5M
2022-12-23 7.63 7.64 7.22 7.52 0.5M
2022-12-22 8.25 8.25 7.28 7.58 1.1M
2022-12-21 8.42 8.70 8.21 8.51 0.5M
2022-12-20 8.43 8.58 8.26 8.32 0.4M
2022-12-19 8.86 9.00 8.41 8.57 0.5M
2022-12-16 9.03 9.29 8.94 8.95 0.8M
2022-12-15 9.46 9.60 9.08 9.14 0.5M
2022-12-14 10.00 10.05 9.51 9.58 0.7M
2022-12-13 11.08 11.16 9.92 10.01 2.8M
2022-12-12 8.70 8.75 8.28 8.72 0.6M
2022-12-09 8.84 8.95 8.57 8.75 0.5M
2022-12-08 8.66 9.30 8.66 9.00 0.4M
2022-12-07 8.53 8.64 8.42 8.58 0.2M
2022-12-06 9.16 9.16 8.56 8.66 0.7M
2022-12-05 9.03 9.43 9.00 9.16 0.8M
2022-12-02 8.59 8.99 8.40 8.99 0.4M
2022-12-01 9.08 9.28 8.59 8.75 0.5M
2022-11-30 8.65 9.08 8.17 9.06 1.0M
2022-11-29 8.30 8.96 8.26 8.47 0.5M
2022-11-28 8.43 8.51 8.17 8.25 0.3M
2022-11-25 8.61 8.72 8.46 8.63 0.1M
2022-11-23 8.60 9.05 8.60 8.67 0.4M
2022-11-22 8.70 8.75 8.42 8.74 0.4M
2022-11-21 8.93 9.00 8.45 8.63 1.0M
2022-11-18 9.23 9.56 8.87 9.11 0.6M
2022-11-17 8.46 9.07 8.25 8.94 0.7M
2022-11-16 9.33 9.40 8.59 8.69 0.8M
2022-11-15 9.50 10.19 9.50 9.70 0.9M
2022-11-14 9.43 9.57 8.95 9.00 0.9M
2022-11-11 9.16 9.81 9.16 9.52 0.8M
2022-11-10 9.13 9.21 8.70 9.03 1.0M
2022-11-09 8.21 8.99 8.21 8.50 1.9M
2022-11-08 8.57 8.89 8.13 8.44 1.6M
2022-11-07 6.98 8.60 6.95 8.44 2.8M
2022-11-04 6.76 7.39 6.31 6.61 1.6M
2022-11-03 5.92 6.37 5.85 6.22 0.8M
2022-11-02 6.43 6.45 6.03 6.05 1.1M
2022-11-01 6.84 6.99 6.29 6.44 2.2M
2022-10-31 6.70 6.85 6.27 6.40 1.5M
2022-10-28 6.26 6.93 6.24 6.82 1.6M
2022-10-27 6.48 6.67 6.24 6.40 2.4M
2022-10-26 6.30 6.74 6.20 6.28 1.5M
2022-10-25 6.05 6.51 6.04 6.49 1.4M
2022-10-24 5.95 6.05 5.46 5.96 1.3M
2022-10-21 6.38 6.65 6.11 6.29 2.0M
2022-10-20 6.40 6.89 6.16 6.30 1.9M
2022-10-19 7.23 7.23 6.07 6.23 2.3M
2022-10-18 8.06 8.14 7.21 7.39 1.2M
2022-10-17 8.29 8.49 8.06 8.13 0.8M
2022-10-14 9.47 9.55 7.94 7.98 1.2M
2022-10-13 7.70 9.53 7.67 9.48 1.6M
2022-10-12 8.05 8.43 7.75 8.10 1.3M
2022-10-11 8.52 8.87 7.56 7.97 1.9M
2022-10-10 8.59 9.99 8.54 9.04 2.2M
2022-10-07 12.93 12.97 11.94 12.30 0.7M
2022-10-06 13.11 13.55 12.98 13.24 0.4M
2022-10-05 13.24 13.26 12.68 13.15 0.4M
2022-10-04 13.46 13.74 13.31 13.40 0.4M
2022-10-03 12.70 13.33 12.59 13.06 0.5M
2022-09-30 12.79 13.08 12.45 12.46 0.3M
2022-09-29 12.69 12.88 12.22 12.86 0.3M
2022-09-28 12.30 13.24 12.19 13.03 0.4M
2022-09-27 12.04 12.64 12.01 12.54 0.6M
2022-09-26 13.35 13.48 11.69 11.74 1.2M
2022-09-23 13.82 14.00 13.50 13.79 0.3M
2022-09-22 14.69 14.73 14.00 14.14 0.2M
2022-09-21 15.16 15.42 14.74 14.81 0.3M
2022-09-20 14.85 15.15 14.78 15.04 0.4M
2022-09-19 14.94 15.34 14.92 15.09 0.2M
2022-09-16 15.34 15.36 14.93 15.21 0.5M
2022-09-15 15.90 16.07 15.46 15.68 0.3M
2022-09-14 15.96 16.27 15.84 15.97 0.4M
2022-09-13 16.06 16.41 15.80 16.04 0.4M
2022-09-12 16.83 16.87 16.50 16.86 0.5M
2022-09-09 16.06 16.80 16.01 16.73 0.3M
2022-09-08 15.77 15.78 15.10 15.70 0.2M
2022-09-07 15.34 15.78 15.21 15.63 0.3M
2022-09-06 15.98 16.10 15.14 15.42 0.6M
2022-09-02 16.24 16.35 15.64 15.97 0.3M
2022-09-01 16.46 16.48 15.34 15.95 0.5M
2022-08-31 16.91 16.99 16.57 16.89 2.8M
2022-08-30 17.41 17.44 16.55 16.80 0.3M
2022-08-29 16.96 17.87 16.96 17.15 0.4M
2022-08-26 18.69 18.69 17.22 17.27 1.4M
2022-08-25 16.97 18.19 16.97 17.98 0.6M
2022-08-24 16.48 16.96 16.33 16.77 2.6M
2022-08-23 16.02 16.44 15.91 16.35 0.3M
2022-08-22 16.20 16.36 15.84 16.05 0.7M
2022-08-19 17.29 17.54 16.16 16.57 0.7M
2022-08-18 17.51 17.83 17.25 17.62 0.4M
2022-08-17 18.50 18.52 17.13 17.63 0.6M
2022-08-16 19.50 19.55 18.65 18.81 0.6M
2022-08-15 19.40 19.70 19.02 19.61 0.7M
2022-08-12 19.22 19.49 18.82 19.49 0.5M
2022-08-11 19.79 19.89 19.11 19.16 0.8M
2022-08-10 19.10 19.68 18.41 19.62 0.6M
2022-08-09 18.56 18.73 17.73 18.46 0.6M
2022-08-08 19.10 19.82 18.56 18.88 0.8M
2022-08-05 20.24 20.24 17.90 19.13 1.3M
2022-08-04 17.59 18.04 17.25 18.01 0.6M
2022-08-03 16.84 17.44 16.57 17.30 0.5M
2022-08-02 16.50 17.09 16.31 16.78 0.6M
2022-08-01 16.87 17.10 16.47 16.77 5.6M
2022-07-29 16.41 16.92 15.99 16.88 0.4M
2022-07-28 15.99 16.82 15.38 16.69 0.6M
2022-07-27 15.75 16.10 15.41 15.87 0.6M
2022-07-26 15.38 15.41 14.93 15.37 0.4M
2022-07-25 15.78 15.78 15.26 15.41 0.3M
2022-07-22 16.75 16.96 15.83 15.89 0.3M
2022-07-21 16.68 17.07 16.35 16.93 0.7M
2022-07-20 16.65 17.08 16.27 16.46 0.8M
2022-07-19 16.54 16.79 16.33 16.57 0.6M
2022-07-18 16.10 16.80 16.04 16.18 0.6M
2022-07-15 15.36 15.72 14.90 15.70 0.3M
2022-07-14 15.43 15.55 14.74 15.21 0.4M
2022-07-13 15.04 15.98 14.84 15.59 0.4M
2022-07-12 15.96 16.24 15.19 15.44 0.9M
2022-07-11 16.61 16.72 15.83 15.89 0.5M
2022-07-08 16.07 17.00 15.91 16.94 0.6M
2022-07-07 16.46 16.86 16.27 16.46 0.5M
2022-07-06 15.86 16.61 15.67 16.26 1.4M
2022-07-05 15.12 15.76 14.94 15.70 1.0M
2022-07-01 16.74 16.90 15.50 15.54 0.7M
2022-06-30 14.73 16.87 14.70 16.83 1.6M
2022-06-29 15.36 15.91 14.77 15.00 2.2M
2022-06-28 16.22 16.38 15.45 15.51 0.7M
2022-06-27 15.60 16.10 15.05 16.07 0.8M
2022-06-24 15.60 16.09 15.11 15.40 7.6M
2022-06-23 14.82 15.50 14.82 15.41 0.6M
2022-06-22 14.46 15.16 14.04 14.65 0.5M
2022-06-21 14.26 15.16 14.26 14.70 0.9M
2022-06-17 13.88 14.17 13.76 13.92 0.5M
2022-06-16 13.97 14.45 13.40 13.67 0.6M
2022-06-15 13.97 14.71 13.80 14.45 0.5M
2022-06-14 13.59 13.90 13.30 13.69 0.5M
2022-06-13 14.07 14.83 13.35 13.41 0.6M
2022-06-10 14.88 15.36 14.71 14.85 1.4M
2022-06-09 14.99 15.20 14.35 15.08 0.7M
2022-06-08 15.13 15.66 14.95 15.23 0.6M
2022-06-07 14.81 15.34 14.51 15.10 0.7M
2022-06-06 15.52 16.87 15.13 15.25 1.1M
2022-06-03 14.64 14.91 14.42 14.52 0.3M
2022-06-02 14.50 15.29 14.44 15.01 0.6M
2022-06-01 15.05 15.49 14.31 14.59 0.3M
2022-05-31 15.10 15.37 14.68 15.16 1.1M
2022-05-27 14.45 15.14 14.43 14.95 0.5M
2022-05-26 13.21 14.42 13.04 14.22 0.4M
2022-05-25 12.65 13.39 12.44 13.23 0.4M
2022-05-24 13.41 13.45 12.19 12.69 1.0M
2022-05-23 13.87 14.12 13.61 13.87 0.4M
2022-05-20 14.05 14.17 13.19 13.83 0.9M
2022-05-19 13.21 14.16 13.21 13.66 0.7M
2022-05-18 13.39 14.15 13.17 13.30 0.5M
2022-05-17 13.83 14.22 13.51 13.89 0.4M
2022-05-16 13.55 13.91 13.04 13.25 0.4M
2022-05-13 12.96 13.95 12.79 13.65 0.5M
2022-05-12 11.40 12.70 11.23 12.44 0.9M
2022-05-11 12.39 12.92 11.57 11.63 0.9M
2022-05-10 13.25 13.76 12.12 12.39 0.9M
2022-05-09 14.29 14.57 12.64 12.90 1.0M
2022-05-06 15.77 15.77 14.55 14.89 0.6M
2022-05-05 16.40 16.74 15.58 16.03 0.6M
2022-05-04 16.47 16.98 15.76 16.91 0.9M
2022-05-03 15.85 16.42 15.67 16.18 0.4M
2022-05-02 15.00 15.95 14.89 15.91 0.4M
2022-04-29 15.68 16.05 15.03 15.11 0.6M
2022-04-28 14.97 15.59 14.38 15.31 0.5M
2022-04-27 14.63 15.54 14.63 14.71 0.9M
2022-04-26 15.82 16.01 14.85 15.05 1.2M
2022-04-25 15.45 16.08 15.24 16.04 1.0M
2022-04-22 16.30 16.63 15.57 15.76 0.6M
2022-04-21 16.97 17.72 16.07 16.31 0.4M
2022-04-20 17.30 17.39 16.56 16.78 0.3M
2022-04-19 16.58 17.36 16.58 17.04 0.4M
2022-04-18 16.61 17.45 16.47 16.69 1.1M
2022-04-14 17.43 17.72 16.32 16.64 1.4M
2022-04-13 17.31 17.79 16.73 17.14 0.5M
2022-04-12 17.82 18.20 17.00 17.15 0.5M
2022-04-11 17.60 17.71 16.96 17.44 2.6M
2022-04-08 18.53 18.68 17.55 17.90 1.5M
2022-04-07 20.27 20.51 18.36 19.06 1.0M
2022-04-06 20.05 20.48 19.35 20.25 0.5M
2022-04-05 21.90 22.00 20.32 20.55 2.3M
2022-04-04 21.32 22.86 20.91 22.07 0.7M
2022-04-01 21.34 22.30 20.55 20.78 0.7M
2022-03-31 21.54 21.54 20.04 20.69 1.4M
2022-03-30 22.72 23.15 21.20 21.47 0.5M
2022-03-29 22.04 23.12 21.92 23.02 0.7M
2022-03-28 21.56 22.20 20.81 21.53 0.5M
2022-03-25 21.63 22.00 20.78 21.75 0.7M
2022-03-24 23.00 23.00 20.73 21.81 0.8M
2022-03-23 63.89 68.20 63.41 66.26 0.5M
2022-03-22 61.69 66.69 61.05 65.04 0.6M
2022-03-21 61.00 62.87 58.64 59.65 0.4M
2022-03-18 59.05 63.51 58.01 61.80 0.2M
2022-03-17 58.00 60.80 57.01 59.37 0.3M
2022-03-16 57.29 60.50 52.53 59.70 1.1M
2022-03-15 44.06 48.69 42.97 47.30 1.1M
2022-03-14 53.81 54.30 42.22 46.07 1.6M
2022-03-11 65.23 65.71 55.08 56.35 1.1M
2022-03-10 69.07 69.25 57.62 63.80 2.2M
2022-03-09 82.10 82.83 79.99 81.85 0.3M
2022-03-08 76.53 81.64 74.24 80.36 0.2M
2022-03-07 76.23 78.78 75.73 75.88 0.2M
2022-03-04 79.63 80.69 75.39 76.34 0.3M
2022-03-03 82.75 82.75 78.63 79.76 0.2M
2022-03-02 81.46 83.21 79.78 82.43 0.2M
2022-03-01 82.35 83.45 80.00 81.46 0.2M
2022-02-28 80.34 83.79 80.05 82.42 0.2M
2022-02-25 82.51 82.79 78.39 82.06 0.2M
2022-02-24 70.91 80.55 70.30 80.23 0.3M
2022-02-23 78.12 81.10 74.56 74.56 0.3M
2022-02-22 76.36 80.21 75.10 77.67 0.4M
2022-02-18 82.00 82.38 78.28 78.88 0.2M
2022-02-17 84.17 85.25 81.59 82.51 0.1M
2022-02-16 84.28 86.71 83.00 85.87 0.1M
2022-02-15 82.73 85.97 81.70 84.84 0.4M
2022-02-14 80.88 82.85 79.14 80.28 0.2M
2022-02-11 84.25 85.04 78.87 80.60 0.2M
2022-02-10 84.24 88.49 83.51 84.28 0.3M
2022-02-09 83.33 86.76 82.40 85.98 0.2M
2022-02-08 79.74 82.74 79.74 81.72 0.1M
2022-02-07 80.89 82.94 79.65 80.21 0.6M
2022-02-04 77.42 80.88 76.30 79.95 0.1M
2022-02-03 78.10 80.13 77.21 77.42 0.5M
2022-02-02 83.38 83.38 79.30 80.64 0.1M
2022-02-01 80.49 82.35 78.42 82.05 0.1M
2022-01-31 74.80 80.25 74.53 79.65 0.2M
2022-01-28 71.41 74.22 68.50 74.11 0.2M
2022-01-27 75.58 77.69 70.57 71.03 0.2M
2022-01-26 74.46 78.97 73.10 74.58 0.2M
2022-01-25 72.06 74.39 70.17 72.39 0.3M
2022-01-24 71.01 74.85 69.43 74.47 0.3M
2022-01-21 77.73 79.74 73.35 73.62 0.3M
2022-01-20 83.00 84.25 78.41 78.96 0.4M
2022-01-19 81.80 83.90 80.21 81.73 0.2M
2022-01-18 86.09 86.10 81.03 81.49 0.3M
2022-01-14 82.01 89.58 81.03 88.67 0.2M
2022-01-13 86.45 87.47 82.97 83.57 0.2M
2022-01-12 85.00 85.80 82.26 84.76 0.1M
2022-01-11 82.91 84.79 80.64 83.60 0.1M
2022-01-10 80.28 83.00 77.12 82.73 0.2M
2022-01-07 83.58 86.54 79.76 82.00 0.2M
2022-01-06 81.51 86.00 79.92 83.70 0.3M
2022-01-05 87.47 91.59 79.28 79.95 0.4M
2022-01-04 88.99 90.09 81.39 84.48 0.2M
2022-01-03 86.50 90.21 85.61 89.48 0.2M